Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
1,150.00
-6.00
(-0.52%)
At close: 3:30:00 PM GMT+9
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1,152.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,800 |
| Feb 28, 2025 | 1,154.00 | 1,156.00 | 1,147.00 | 1,156.00 | 1,156.00 | 2,200 |
| Feb 27, 2025 | 1,150.00 | 1,154.00 | 1,150.00 | 1,154.00 | 1,154.00 | 3,000 |
| Feb 26, 2025 | 1,162.00 | 1,162.00 | 1,150.00 | 1,150.00 | 1,150.00 | 2,900 |
| Feb 25, 2025 | 1,162.00 | 1,162.00 | 1,147.00 | 1,150.00 | 1,150.00 | 5,100 |
| Feb 21, 2025 | 1,154.00 | 1,168.00 | 1,142.00 | 1,162.00 | 1,162.00 | 3,300 |
| Feb 20, 2025 | 1,151.00 | 1,159.00 | 1,140.00 | 1,146.00 | 1,146.00 | 5,800 |
| Feb 19, 2025 | 1,165.00 | 1,173.00 | 1,150.00 | 1,150.00 | 1,150.00 | 3,400 |
| Feb 18, 2025 | 1,167.00 | 1,167.00 | 1,160.00 | 1,165.00 | 1,165.00 | 1,000 |
| Feb 17, 2025 | 1,180.00 | 1,180.00 | 1,161.00 | 1,166.00 | 1,166.00 | 2,000 |
| Feb 14, 2025 | 1,175.00 | 1,175.00 | 1,153.00 | 1,158.00 | 1,158.00 | 4,300 |
| Feb 13, 2025 | 1,184.00 | 1,184.00 | 1,168.00 | 1,171.00 | 1,171.00 | 4,500 |
| Feb 12, 2025 | 1,157.00 | 1,193.00 | 1,155.00 | 1,183.00 | 1,183.00 | 8,500 |
| Feb 10, 2025 | 1,164.00 | 1,175.00 | 1,141.00 | 1,149.00 | 1,149.00 | 19,400 |
| Feb 7, 2025 | 1,157.00 | 1,225.00 | 1,148.00 | 1,190.00 | 1,190.00 | 36,300 |
| Feb 6, 2025 | 1,147.00 | 1,164.00 | 1,143.00 | 1,143.00 | 1,143.00 | 6,400 |
| Feb 5, 2025 | 1,150.00 | 1,150.00 | 1,144.00 | 1,150.00 | 1,150.00 | 2,500 |
| Feb 4, 2025 | 1,147.00 | 1,150.00 | 1,142.00 | 1,147.00 | 1,147.00 | 1,700 |
| Feb 3, 2025 | 1,142.00 | 1,149.00 | 1,128.00 | 1,132.00 | 1,132.00 | 4,500 |
| Jan 31, 2025 | 1,150.00 | 1,150.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,100 |
| Jan 30, 2025 | 1,150.00 | 1,155.00 | 1,140.00 | 1,142.00 | 1,142.00 | 2,600 |
| Jan 29, 2025 | 1,139.00 | 1,147.00 | 1,139.00 | 1,147.00 | 1,147.00 | 300 |
| Jan 28, 2025 | 1,125.00 | 1,152.00 | 1,125.00 | 1,138.00 | 1,138.00 | 10,600 |
| Jan 27, 2025 | 1,132.00 | 1,153.00 | 1,132.00 | 1,150.00 | 1,150.00 | 800 |
| Jan 24, 2025 | 1,140.00 | 1,150.00 | 1,137.00 | 1,139.00 | 1,139.00 | 13,600 |
| Jan 23, 2025 | 1,126.00 | 1,144.00 | 1,126.00 | 1,144.00 | 1,144.00 | 1,600 |
| Jan 22, 2025 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 600 |
| Jan 21, 2025 | 1,131.00 | 1,139.00 | 1,130.00 | 1,130.00 | 1,130.00 | 700 |
| Jan 20, 2025 | 1,141.00 | 1,141.00 | 1,131.00 | 1,131.00 | 1,131.00 | 200 |
| Jan 17, 2025 | 1,132.00 | 1,135.00 | 1,132.00 | 1,135.00 | 1,135.00 | 200 |
| Jan 16, 2025 | 1,163.00 | 1,163.00 | 1,153.00 | 1,154.00 | 1,154.00 | 300 |
| Jan 15, 2025 | 1,163.00 | 1,163.00 | 1,125.00 | 1,140.00 | 1,140.00 | 1,500 |
| Jan 14, 2025 | 1,143.00 | 1,147.00 | 1,130.00 | 1,145.00 | 1,145.00 | 500 |
| Jan 10, 2025 | 1,155.00 | 1,160.00 | 1,155.00 | 1,160.00 | 1,160.00 | 400 |
| Jan 9, 2025 | 1,158.00 | 1,184.00 | 1,155.00 | 1,155.00 | 1,155.00 | 700 |
| Jan 8, 2025 | 1,175.00 | 1,175.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,400 |
| Jan 7, 2025 | 1,165.00 | 1,175.00 | 1,164.00 | 1,175.00 | 1,175.00 | 600 |
| Jan 6, 2025 | 1,164.00 | 1,174.00 | 1,164.00 | 1,164.00 | 1,164.00 | 800 |
| Dec 30, 2024 | 1,174.00 | 1,174.00 | 1,141.00 | 1,160.00 | 1,160.00 | 4,100 |
| Dec 27, 2024 | 1,142.00 | 1,175.00 | 1,126.00 | 1,175.00 | 1,175.00 | 5,000 |
| Dec 26, 2024 | 1,104.00 | 1,150.00 | 1,104.00 | 1,123.00 | 1,123.00 | 8,100 |
| Dec 25, 2024 | 1,097.00 | 1,103.00 | 1,091.00 | 1,103.00 | 1,103.00 | 4,600 |
| Dec 24, 2024 | 1,082.00 | 1,093.00 | 1,082.00 | 1,091.00 | 1,091.00 | 1,800 |
| Dec 23, 2024 | 1,072.00 | 1,080.00 | 1,072.00 | 1,079.00 | 1,079.00 | 7,000 |
| Dec 20, 2024 | 1,082.00 | 1,095.00 | 1,070.00 | 1,071.00 | 1,071.00 | 2,300 |
| Dec 19, 2024 | 1,089.00 | 1,100.00 | 1,075.00 | 1,082.00 | 1,082.00 | 3,300 |
| Dec 18, 2024 | 1,094.00 | 1,103.00 | 1,094.00 | 1,098.00 | 1,098.00 | 1,700 |
| Dec 17, 2024 | 1,096.00 | 1,102.00 | 1,091.00 | 1,102.00 | 1,102.00 | 2,100 |
| Dec 16, 2024 | 1,095.00 | 1,096.00 | 1,088.00 | 1,096.00 | 1,096.00 | 1,800 |
| Dec 13, 2024 | 1,097.00 | 1,097.00 | 1,080.00 | 1,095.00 | 1,095.00 | 4,200 |
| Dec 12, 2024 | 1,083.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,700 |
| Dec 11, 2024 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | - |
| Dec 10, 2024 | 1,088.00 | 1,098.00 | 1,081.00 | 1,084.00 | 1,084.00 | 14,100 |
| Dec 9, 2024 | 1,075.00 | 1,095.00 | 1,071.00 | 1,081.00 | 1,081.00 | 5,300 |
| Dec 6, 2024 | 1,084.00 | 1,084.00 | 1,068.00 | 1,075.00 | 1,075.00 | 4,600 |
| Dec 5, 2024 | 1,094.00 | 1,097.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,800 |
| Dec 4, 2024 | 1,095.00 | 1,095.00 | 1,080.00 | 1,092.00 | 1,092.00 | 3,000 |
| Dec 3, 2024 | 1,090.00 | 1,093.00 | 1,090.00 | 1,093.00 | 1,093.00 | 1,500 |
| Dec 2, 2024 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 200 |
| Nov 29, 2024 | 1,079.00 | 1,085.00 | 1,071.00 | 1,085.00 | 1,085.00 | 2,000 |
| Nov 28, 2024 | 1,080.00 | 1,083.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,300 |
| Nov 27, 2024 | 1,071.00 | 1,080.00 | 1,071.00 | 1,080.00 | 1,080.00 | 2,200 |
| Nov 26, 2024 | 1,080.00 | 1,084.00 | 1,061.00 | 1,067.00 | 1,067.00 | 3,300 |
| Nov 25, 2024 | 1,100.00 | 1,100.00 | 1,081.00 | 1,082.00 | 1,082.00 | 9,800 |
| Nov 22, 2024 | 1,094.00 | 1,107.00 | 1,088.00 | 1,100.00 | 1,100.00 | 900 |
| Nov 21, 2024 | 1,092.00 | 1,092.00 | 1,084.00 | 1,090.00 | 1,090.00 | 1,600 |
| Nov 20, 2024 | 1,090.00 | 1,092.00 | 1,085.00 | 1,092.00 | 1,092.00 | 1,000 |
| Nov 19, 2024 | 1,093.00 | 1,093.00 | 1,089.00 | 1,090.00 | 1,090.00 | 300 |
| Nov 18, 2024 | 1,090.00 | 1,102.00 | 1,090.00 | 1,093.00 | 1,093.00 | 700 |
| Nov 15, 2024 | 1,101.00 | 1,101.00 | 1,082.00 | 1,090.00 | 1,090.00 | 2,500 |
| Nov 14, 2024 | 1,091.00 | 1,098.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,300 |
| Nov 13, 2024 | 1,111.00 | 1,122.00 | 1,080.00 | 1,085.00 | 1,085.00 | 11,400 |
| Nov 12, 2024 | 1,099.00 | 1,115.00 | 1,090.00 | 1,093.00 | 1,093.00 | 2,500 |
| Nov 11, 2024 | 1,119.00 | 1,133.00 | 1,087.00 | 1,097.00 | 1,097.00 | 13,800 |
| Nov 8, 2024 | 1,103.00 | 1,165.00 | 1,091.00 | 1,119.00 | 1,119.00 | 37,200 |
| Nov 7, 2024 | 1,145.00 | 1,147.00 | 1,083.00 | 1,103.00 | 1,103.00 | 5,800 |
| Nov 6, 2024 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | - |
| Nov 5, 2024 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 200 |
| Nov 1, 2024 | 1,103.00 | 1,150.00 | 1,097.00 | 1,150.00 | 1,150.00 | 1,600 |
| Oct 31, 2024 | 1,114.00 | 1,122.00 | 1,089.00 | 1,122.00 | 1,122.00 | 1,200 |
| Oct 30, 2024 | 1,106.00 | 1,117.00 | 1,106.00 | 1,117.00 | 1,117.00 | 600 |
| Oct 29, 2024 | 1,100.00 | 1,103.00 | 1,084.00 | 1,103.00 | 1,103.00 | 2,300 |
| Oct 28, 2024 | 1,090.00 | 1,101.00 | 1,087.00 | 1,101.00 | 1,101.00 | 500 |
| Oct 25, 2024 | 1,131.00 | 1,131.00 | 1,089.00 | 1,090.00 | 1,090.00 | 2,500 |
| Oct 24, 2024 | 1,089.00 | 1,114.00 | 1,089.00 | 1,107.00 | 1,107.00 | 800 |
| Oct 23, 2024 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | - |
| Oct 22, 2024 | 1,104.00 | 1,121.00 | 1,098.00 | 1,098.00 | 1,098.00 | 2,300 |
| Oct 21, 2024 | 1,107.00 | 1,109.00 | 1,104.00 | 1,104.00 | 1,104.00 | 700 |
| Oct 18, 2024 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 100 |
| Oct 17, 2024 | 1,118.00 | 1,128.00 | 1,100.00 | 1,108.00 | 1,108.00 | 10,000 |
| Oct 16, 2024 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | - |
| Oct 15, 2024 | 1,123.00 | 1,149.00 | 1,101.00 | 1,117.00 | 1,117.00 | 11,700 |
| Oct 11, 2024 | 1,136.00 | 1,136.00 | 1,124.00 | 1,125.00 | 1,125.00 | 1,700 |
| Oct 10, 2024 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | - |
| Oct 9, 2024 | 1,140.00 | 1,140.00 | 1,136.00 | 1,136.00 | 1,136.00 | 300 |
| Oct 8, 2024 | 1,135.00 | 1,145.00 | 1,135.00 | 1,144.00 | 1,144.00 | 1,600 |
| Oct 7, 2024 | 1,137.00 | 1,137.00 | 1,135.00 | 1,135.00 | 1,135.00 | 200 |
| Oct 4, 2024 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 100 |
| Oct 3, 2024 | 1,150.00 | 1,150.00 | 1,146.00 | 1,146.00 | 1,146.00 | 200 |
| Oct 2, 2024 | 1,138.00 | 1,150.00 | 1,111.00 | 1,150.00 | 1,150.00 | 1,000 |
| Oct 1, 2024 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 400 |
| Sep 30, 2024 | 1,109.00 | 1,150.00 | 1,090.00 | 1,138.00 | 1,138.00 | 4,500 |
| Sep 27, 2024 | 21.00 Dividend | |||||
| Sep 27, 2024 | 1,091.00 | 1,119.00 | 1,091.00 | 1,111.00 | 1,111.00 | 1,700 |
| Sep 26, 2024 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 1,101.00 | - |
| Sep 25, 2024 | 1,170.00 | 1,170.00 | 1,122.00 | 1,122.00 | 1,101.00 | 1,600 |
| Sep 24, 2024 | 1,122.00 | 1,168.00 | 1,122.00 | 1,168.00 | 1,146.14 | 600 |
| Sep 20, 2024 | 1,121.00 | 1,148.00 | 1,120.00 | 1,120.00 | 1,099.04 | 1,100 |
| Sep 19, 2024 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,100.02 | 200 |
| Sep 18, 2024 | 1,155.00 | 1,155.00 | 1,121.00 | 1,121.00 | 1,100.02 | 700 |
| Sep 17, 2024 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,103.94 | 100 |
| Sep 13, 2024 | 1,114.00 | 1,121.00 | 1,114.00 | 1,121.00 | 1,100.02 | 200 |
| Sep 12, 2024 | 1,158.00 | 1,158.00 | 1,110.00 | 1,110.00 | 1,089.22 | 700 |
| Sep 11, 2024 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,106.89 | - |
| Sep 10, 2024 | 1,111.00 | 1,128.00 | 1,111.00 | 1,128.00 | 1,106.89 | 400 |
| Sep 9, 2024 | 1,118.00 | 1,118.00 | 1,111.00 | 1,111.00 | 1,090.21 | 700 |
| Sep 6, 2024 | 1,119.00 | 1,120.00 | 1,119.00 | 1,119.00 | 1,098.06 | 800 |
| Sep 5, 2024 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,127.49 | - |
| Sep 4, 2024 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,127.49 | - |
| Sep 3, 2024 | 1,123.00 | 1,149.00 | 1,123.00 | 1,149.00 | 1,127.49 | 400 |
| Sep 2, 2024 | 1,150.00 | 1,150.00 | 1,118.00 | 1,123.00 | 1,101.98 | 700 |
| Aug 30, 2024 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,110.81 | - |
| Aug 29, 2024 | 1,149.00 | 1,149.00 | 1,119.00 | 1,132.00 | 1,110.81 | 1,200 |
| Aug 28, 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,128.48 | 700 |
| Aug 27, 2024 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,123.57 | - |
| Aug 26, 2024 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,123.57 | - |
| Aug 23, 2024 | 1,163.00 | 1,163.00 | 1,145.00 | 1,145.00 | 1,123.57 | 1,700 |
| Aug 22, 2024 | 1,122.00 | 1,145.00 | 1,122.00 | 1,145.00 | 1,123.57 | 900 |
| Aug 21, 2024 | 1,122.00 | 1,126.00 | 1,122.00 | 1,122.00 | 1,101.00 | 700 |
| Aug 20, 2024 | 1,146.00 | 1,146.00 | 1,117.00 | 1,117.00 | 1,096.09 | 9,200 |
| Aug 19, 2024 | 1,165.00 | 1,171.00 | 1,133.00 | 1,145.00 | 1,123.57 | 1,800 |
| Aug 16, 2024 | 1,150.00 | 1,170.00 | 1,145.00 | 1,170.00 | 1,148.10 | 900 |
| Aug 15, 2024 | 1,160.00 | 1,160.00 | 1,145.00 | 1,145.00 | 1,123.57 | 400 |
| Aug 14, 2024 | 1,145.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,138.29 | 600 |
| Aug 13, 2024 | 1,092.00 | 1,140.00 | 1,088.00 | 1,140.00 | 1,118.66 | 2,900 |
| Aug 9, 2024 | 1,155.00 | 1,177.00 | 1,150.00 | 1,171.00 | 1,149.08 | 1,400 |
| Aug 8, 2024 | 1,144.00 | 1,144.00 | 1,136.00 | 1,136.00 | 1,114.74 | 700 |
| Aug 7, 2024 | 1,100.00 | 1,126.00 | 1,100.00 | 1,126.00 | 1,104.93 | 600 |
| Aug 6, 2024 | 1,042.00 | 1,105.00 | 1,042.00 | 1,105.00 | 1,084.32 | 1,200 |
| Aug 5, 2024 | 1,115.00 | 1,119.00 | 1,040.00 | 1,068.00 | 1,048.01 | 13,700 |
| Aug 2, 2024 | 1,190.00 | 1,190.00 | 1,145.00 | 1,145.00 | 1,123.57 | 1,700 |
| Aug 1, 2024 | 1,181.00 | 1,185.00 | 1,181.00 | 1,185.00 | 1,162.82 | 500 |
| Jul 31, 2024 | 1,180.00 | 1,229.00 | 1,180.00 | 1,229.00 | 1,206.00 | 2,100 |
| Jul 30, 2024 | 1,183.00 | 1,183.00 | 1,180.00 | 1,180.00 | 1,157.91 | 1,400 |
| Jul 29, 2024 | 1,190.00 | 1,220.00 | 1,181.00 | 1,216.00 | 1,193.24 | 4,300 |
| Jul 26, 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,167.73 | - |
| Jul 25, 2024 | 1,191.00 | 1,191.00 | 1,167.00 | 1,190.00 | 1,167.73 | 3,300 |
| Jul 24, 2024 | 1,210.00 | 1,221.00 | 1,191.00 | 1,221.00 | 1,198.15 | 400 |
| Jul 23, 2024 | 1,212.00 | 1,212.00 | 1,160.00 | 1,204.00 | 1,181.47 | 2,600 |
| Jul 22, 2024 | 1,221.00 | 1,222.00 | 1,192.00 | 1,198.00 | 1,175.58 | 5,500 |
| Jul 19, 2024 | 1,228.00 | 1,228.00 | 1,220.00 | 1,220.00 | 1,197.17 | 5,100 |
| Jul 18, 2024 | 1,233.00 | 1,235.00 | 1,230.00 | 1,235.00 | 1,211.89 | 900 |
| Jul 17, 2024 | 1,234.00 | 1,235.00 | 1,234.00 | 1,234.00 | 1,210.90 | 900 |
| Jul 16, 2024 | 1,238.00 | 1,238.00 | 1,225.00 | 1,234.00 | 1,210.90 | 1,000 |
| Jul 12, 2024 | 1,231.00 | 1,232.00 | 1,231.00 | 1,232.00 | 1,208.94 | 500 |
| Jul 11, 2024 | 1,232.00 | 1,232.00 | 1,230.00 | 1,230.00 | 1,206.98 | 200 |
| Jul 10, 2024 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 1,210.90 | 4,200 |
| Jul 9, 2024 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 1,210.90 | 3,400 |
| Jul 8, 2024 | 1,235.00 | 1,236.00 | 1,230.00 | 1,232.00 | 1,208.94 | 800 |
| Jul 5, 2024 | 1,240.00 | 1,240.00 | 1,235.00 | 1,235.00 | 1,211.89 | 2,000 |
| Jul 4, 2024 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1,206.00 | 100 |
| Jul 3, 2024 | 1,238.00 | 1,238.00 | 1,208.00 | 1,229.00 | 1,206.00 | 6,200 |
| Jul 2, 2024 | 1,241.00 | 1,254.00 | 1,208.00 | 1,254.00 | 1,230.53 | 1,200 |
| Jul 1, 2024 | 1,269.00 | 1,269.00 | 1,244.00 | 1,259.00 | 1,235.44 | 900 |
| Jun 28, 2024 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,236.42 | 100 |
| Jun 27, 2024 | 1,250.00 | 1,268.00 | 1,250.00 | 1,260.00 | 1,236.42 | 1,500 |
| Jun 26, 2024 | 1,253.00 | 1,253.00 | 1,247.00 | 1,247.00 | 1,223.66 | 1,000 |
| Jun 25, 2024 | 1,265.00 | 1,265.00 | 1,264.00 | 1,265.00 | 1,241.32 | 5,400 |
| Jun 24, 2024 | 1,263.00 | 1,265.00 | 1,256.00 | 1,265.00 | 1,241.32 | 700 |
| Jun 21, 2024 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,236.42 | 100 |
| Jun 20, 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,226.60 | - |
| Jun 19, 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,226.60 | - |
| Jun 18, 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,226.60 | - |
| Jun 17, 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,226.60 | 400 |
| Jun 14, 2024 | 1,242.00 | 1,256.00 | 1,242.00 | 1,243.00 | 1,219.74 | 1,000 |
| Jun 13, 2024 | 1,254.00 | 1,254.00 | 1,229.00 | 1,238.00 | 1,214.83 | 1,200 |
| Jun 12, 2024 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 1,259.97 | 300 |
| Jun 11, 2024 | 1,270.00 | 1,284.00 | 1,250.00 | 1,284.00 | 1,259.97 | 1,200 |
| Jun 10, 2024 | 1,255.00 | 1,278.00 | 1,225.00 | 1,278.00 | 1,254.08 | 1,300 |
| Jun 7, 2024 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,231.51 | 200 |
| Jun 6, 2024 | 1,251.00 | 1,252.00 | 1,251.00 | 1,252.00 | 1,228.57 | 300 |
| Jun 5, 2024 | 1,269.00 | 1,269.00 | 1,250.00 | 1,250.00 | 1,226.60 | 1,700 |
| Jun 4, 2024 | 1,285.00 | 1,285.00 | 1,271.00 | 1,271.00 | 1,247.21 | 600 |
| Jun 3, 2024 | 1,298.00 | 1,308.00 | 1,289.00 | 1,293.00 | 1,268.80 | 2,100 |
| May 31, 2024 | 1,275.00 | 1,309.00 | 1,275.00 | 1,308.00 | 1,283.52 | 7,800 |
| May 30, 2024 | 1,249.00 | 1,276.00 | 1,245.00 | 1,269.00 | 1,245.25 | 3,000 |
| May 29, 2024 | 1,262.00 | 1,275.00 | 1,244.00 | 1,275.00 | 1,251.14 | 1,900 |
| May 28, 2024 | 1,239.00 | 1,269.00 | 1,239.00 | 1,262.00 | 1,238.38 | 600 |
| May 27, 2024 | 1,265.00 | 1,269.00 | 1,265.00 | 1,268.00 | 1,244.27 | 1,000 |
| May 24, 2024 | 1,261.00 | 1,261.00 | 1,259.00 | 1,259.00 | 1,235.44 | 1,300 |
| May 23, 2024 | 1,233.00 | 1,259.00 | 1,233.00 | 1,259.00 | 1,235.44 | 900 |
| May 22, 2024 | 1,246.00 | 1,249.00 | 1,233.00 | 1,233.00 | 1,209.92 | 900 |
| May 21, 2024 | 1,254.00 | 1,254.00 | 1,244.00 | 1,249.00 | 1,225.62 | 2,000 |
| May 20, 2024 | 1,245.00 | 1,268.00 | 1,243.00 | 1,268.00 | 1,244.27 | 5,300 |
| May 17, 2024 | 1,232.00 | 1,244.00 | 1,200.00 | 1,244.00 | 1,220.72 | 3,800 |
| May 16, 2024 | 1,243.00 | 1,245.00 | 1,195.00 | 1,233.00 | 1,209.92 | 5,400 |
| May 15, 2024 | 1,214.00 | 1,237.00 | 1,195.00 | 1,235.00 | 1,211.89 | 6,400 |
| May 14, 2024 | 1,211.00 | 1,220.00 | 1,195.00 | 1,200.00 | 1,177.54 | 7,400 |
| May 13, 2024 | 1,200.00 | 1,238.00 | 1,200.00 | 1,219.00 | 1,196.18 | 16,400 |
| May 10, 2024 | 1,197.00 | 1,197.00 | 1,166.00 | 1,166.00 | 1,144.18 | 2,200 |
| May 9, 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,167.73 | 500 |
| May 8, 2024 | 1,183.00 | 1,195.00 | 1,182.00 | 1,182.00 | 1,159.88 | 400 |
| May 7, 2024 | 1,190.00 | 1,195.00 | 1,173.00 | 1,195.00 | 1,172.63 | 1,800 |
| May 2, 2024 | 1,190.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,157.91 | 400 |
| May 1, 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,167.73 | 1,500 |
| Apr 30, 2024 | 1,178.00 | 1,189.00 | 1,154.00 | 1,189.00 | 1,166.75 | 3,400 |
| Apr 26, 2024 | 1,168.00 | 1,178.00 | 1,168.00 | 1,178.00 | 1,155.95 | 5,700 |
| Apr 25, 2024 | 1,168.00 | 1,173.00 | 1,159.00 | 1,168.00 | 1,146.14 | 2,600 |
| Apr 24, 2024 | 1,157.00 | 1,165.00 | 1,152.00 | 1,165.00 | 1,143.20 | 2,000 |
| Apr 23, 2024 | 1,149.00 | 1,149.00 | 1,115.00 | 1,115.00 | 1,094.13 | 1,000 |
| Apr 22, 2024 | 1,155.00 | 1,155.00 | 1,149.00 | 1,149.00 | 1,127.49 | 700 |
| Apr 19, 2024 | 1,148.00 | 1,155.00 | 1,144.00 | 1,155.00 | 1,133.38 | 1,000 |
| Apr 18, 2024 | 1,160.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,128.48 | 1,300 |
| Apr 17, 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,138.29 | 100 |
| Apr 16, 2024 | 1,168.00 | 1,168.00 | 1,166.00 | 1,166.00 | 1,144.18 | 600 |
| Apr 15, 2024 | 1,177.00 | 1,177.00 | 1,173.00 | 1,173.00 | 1,151.05 | 500 |
| Apr 12, 2024 | 1,184.00 | 1,194.00 | 1,184.00 | 1,192.00 | 1,169.69 | 900 |
| Apr 11, 2024 | 1,176.00 | 1,182.00 | 1,165.00 | 1,168.00 | 1,146.14 | 600 |
| Apr 10, 2024 | 1,166.00 | 1,182.00 | 1,156.00 | 1,182.00 | 1,159.88 | 1,800 |
| Apr 9, 2024 | 1,192.00 | 1,192.00 | 1,180.00 | 1,183.00 | 1,160.86 | 1,200 |
| Apr 8, 2024 | 1,160.00 | 1,196.00 | 1,160.00 | 1,164.00 | 1,142.21 | 3,200 |
| Apr 5, 2024 | 1,165.00 | 1,165.00 | 1,158.00 | 1,158.00 | 1,136.33 | 900 |
| Apr 4, 2024 | 1,165.00 | 1,172.00 | 1,161.00 | 1,172.00 | 1,150.06 | 1,900 |
| Apr 3, 2024 | 1,166.00 | 1,166.00 | 1,165.00 | 1,165.00 | 1,143.20 | 200 |
| Apr 2, 2024 | 1,166.00 | 1,175.00 | 1,150.00 | 1,175.00 | 1,153.01 | 41,700 |
| Apr 1, 2024 | 1,172.00 | 1,197.00 | 1,163.00 | 1,166.00 | 1,144.18 | 1,000 |
| Mar 29, 2024 | 1,173.00 | 1,195.00 | 1,173.00 | 1,192.00 | 1,169.69 | 3,700 |
| Mar 28, 2024 | 19.00 Dividend | |||||
| Mar 28, 2024 | 1,150.00 | 1,165.00 | 1,150.00 | 1,165.00 | 1,143.20 | 2,600 |
| Mar 27, 2024 | 1,159.00 | 1,162.00 | 1,154.00 | 1,159.00 | 1,118.66 | 2,900 |
| Mar 26, 2024 | 1,151.00 | 1,159.00 | 1,146.00 | 1,156.00 | 1,115.77 | 4,500 |
| Mar 25, 2024 | 1,142.00 | 1,151.00 | 1,137.00 | 1,151.00 | 1,110.94 | 4,700 |
| Mar 22, 2024 | 1,133.00 | 1,137.00 | 1,131.00 | 1,137.00 | 1,097.43 | 3,200 |
| Mar 21, 2024 | 1,137.00 | 1,142.00 | 1,137.00 | 1,142.00 | 1,102.25 | 1,500 |
| Mar 19, 2024 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 1,097.43 | 700 |
| Mar 18, 2024 | 1,140.00 | 1,140.00 | 1,119.00 | 1,120.00 | 1,081.02 | 1,400 |
| Mar 15, 2024 | 1,115.00 | 1,143.00 | 1,115.00 | 1,143.00 | 1,103.22 | 300 |
| Mar 14, 2024 | 1,118.00 | 1,118.00 | 1,115.00 | 1,115.00 | 1,076.19 | 400 |
| Mar 13, 2024 | 1,125.00 | 1,125.00 | 1,124.00 | 1,124.00 | 1,084.88 | 500 |
| Mar 12, 2024 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,087.78 | 100 |
| Mar 11, 2024 | 1,131.00 | 1,131.00 | 1,125.00 | 1,125.00 | 1,085.85 | 1,200 |
| Mar 8, 2024 | 1,135.00 | 1,145.00 | 1,132.00 | 1,132.00 | 1,092.60 | 2,800 |
| Mar 7, 2024 | 1,140.00 | 1,140.00 | 1,128.00 | 1,128.00 | 1,088.74 | 1,800 |
| Mar 6, 2024 | 1,132.00 | 1,134.00 | 1,132.00 | 1,134.00 | 1,094.53 | 1,200 |
| Mar 5, 2024 | 1,134.00 | 1,140.00 | 1,124.00 | 1,129.00 | 1,089.71 | 900 |
| Mar 4, 2024 | 1,139.00 | 1,139.00 | 1,122.00 | 1,122.00 | 1,082.95 | 3,300 |